Date
stringlengths 10
10
| Symbol
stringclasses 2
values | Series
stringclasses 1
value | Prev Close
float64 27.3
2.02k
| Open
float64 27
2.02k
| High
float64 30
2.05k
| Low
float64 26
2k
| Last
float64 26.5
2.02k
| Close
float64 27.3
2.02k
| VWAP
float64 27.7
2.03k
| Volume
int64 105
83.9M
| Turnover
float64 461M
14,982,219B
| Trades
float64 375
847k
⌀ | Deliverable Volume
float64 1k
58.5M
⌀ | %Deliverble
float64 0.06
0.99
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2004-06-22 | KOTAKBANK | EQ | 327.2 | 327.65 | 329.7 | 320.4 | 324.75 | 325.05 | 323.63 | 10,548 | 341,365,195,000 | null | 5,303 | 0.5027 |
2004-06-23 | KOTAKBANK | EQ | 325.05 | 324 | 328.8 | 320.05 | 320.05 | 322.1 | 323.56 | 23,557 | 762,220,820,000 | null | 18,878 | 0.8014 |
2004-06-24 | KOTAKBANK | EQ | 322.1 | 320.05 | 328 | 320.05 | 328 | 327.3 | 324.84 | 13,508 | 438,794,865,000.00006 | null | 9,392 | 0.6953 |
2004-06-25 | KOTAKBANK | EQ | 327.3 | 326.6 | 332 | 326.6 | 330.25 | 330.85 | 330.02 | 43,555 | 1,437,400,450,000 | null | 34,713 | 0.797 |
2004-06-28 | KOTAKBANK | EQ | 330.85 | 332.9 | 350.85 | 332.1 | 346 | 345.9 | 343.73 | 33,330 | 1,145,639,400,000 | null | 14,157 | 0.4248 |
2004-06-29 | KOTAKBANK | EQ | 345.9 | 344 | 347.25 | 340 | 345.1 | 345.55 | 345.63 | 14,946 | 516,575,235,000 | null | 6,329 | 0.4235 |
2004-06-30 | KOTAKBANK | EQ | 345.55 | 346 | 349.5 | 344 | 347.8 | 347.3 | 346.72 | 9,182 | 318,354,240,000 | null | 4,132 | 0.45 |
2004-07-01 | KOTAKBANK | EQ | 347.3 | 342.6 | 349.9 | 342.1 | 348.5 | 347.4 | 347.38 | 7,167 | 248,969,945,000.00003 | null | 4,959 | 0.6919 |
2004-07-02 | KOTAKBANK | EQ | 347.4 | 346 | 355 | 346 | 354 | 351.25 | 349.5 | 14,933 | 521,914,910,000 | null | 10,579 | 0.7084 |
2004-07-05 | KOTAKBANK | EQ | 351.25 | 282.1 | 370 | 282.1 | 362 | 357.3 | 343.28 | 82,063 | 2,817,099,330,000 | null | 30,564 | 0.3724 |
2004-07-06 | KOTAKBANK | EQ | 357.3 | 360 | 366.9 | 347.25 | 364 | 364.25 | 358.29 | 41,227 | 1,477,106,395,000 | null | 15,429 | 0.3742 |
2004-07-07 | KOTAKBANK | EQ | 364.25 | 353 | 375 | 351.15 | 370.9 | 371.35 | 369.2 | 36,214 | 1,337,007,375,000 | null | 16,192 | 0.4471 |
2004-07-08 | KOTAKBANK | EQ | 371.35 | 374 | 375.9 | 362 | 362.05 | 364.3 | 368.45 | 67,127 | 2,473,324,795,000 | null | 47,355 | 0.7055 |
2004-07-09 | KOTAKBANK | EQ | 364.3 | 341 | 365 | 341 | 355.05 | 358.8 | 358.89 | 36,418 | 1,307,011,100,000 | null | 25,959 | 0.7128 |
2004-07-12 | KOTAKBANK | EQ | 358.8 | 364 | 371.95 | 358.5 | 366 | 367.6 | 365.94 | 11,966 | 437,882,010,000 | null | 6,620 | 0.5532 |
2004-07-13 | KOTAKBANK | EQ | 367.6 | 380 | 380 | 366 | 368.5 | 368.6 | 368.72 | 15,378 | 567,019,625,000 | null | 11,704 | 0.7611 |
2004-07-14 | KOTAKBANK | EQ | 368.6 | 376.9 | 376.9 | 365 | 371.95 | 371.4 | 370.39 | 10,345 | 383,167,280,000 | null | 6,455 | 0.624 |
2004-07-15 | KOTAKBANK | EQ | 371.4 | 369.1 | 373.5 | 368 | 370.95 | 369.8 | 370.82 | 5,267 | 195,310,615,000 | null | 3,690 | 0.7006 |
2004-07-16 | KOTAKBANK | EQ | 369.8 | 360 | 376 | 360 | 373.1 | 370.55 | 372.31 | 14,868 | 553,553,780,000 | null | 8,103 | 0.545 |
2004-07-19 | KOTAKBANK | EQ | 370.55 | 373 | 373 | 366 | 370.5 | 370.15 | 370.16 | 9,943 | 368,051,780,000 | null | 7,590 | 0.7634 |
2004-07-20 | KOTAKBANK | EQ | 370.15 | 370 | 371 | 368.1 | 368.1 | 369.8 | 369.99 | 41,421 | 1,532,538,835,000 | null | 28,675 | 0.6923 |
2004-07-21 | KOTAKBANK | EQ | 369.8 | 372 | 373.5 | 368.25 | 368.35 | 369.95 | 370.39 | 6,283 | 232,718,040,000 | null | 4,767 | 0.7587 |
2004-07-22 | KOTAKBANK | EQ | 369.95 | 370 | 373.5 | 367 | 371 | 370.5 | 370.6 | 9,363 | 346,996,555,000 | null | 7,547 | 0.806 |
2004-07-23 | KOTAKBANK | EQ | 370.5 | 360.1 | 371.8 | 360.1 | 364 | 365.35 | 367.06 | 3,637 | 133,498,289,999.99998 | null | 2,395 | 0.6585 |
2004-07-26 | KOTAKBANK | EQ | 365.35 | 357.9 | 369.45 | 353 | 367 | 363.5 | 361.54 | 22,434 | 811,068,090,000 | null | 6,886 | 0.3069 |
2004-07-27 | KOTAKBANK | EQ | 363.5 | 366 | 370 | 356.15 | 356.15 | 360.4 | 364.38 | 9,565 | 348,525,170,000 | null | 5,750 | 0.6012 |
2004-07-28 | KOTAKBANK | EQ | 360.4 | 360 | 364 | 351 | 354.9 | 354.35 | 356.95 | 8,004 | 285,705,370,000 | null | 6,079 | 0.7595 |
2004-07-29 | KOTAKBANK | EQ | 354.35 | 356.05 | 356.95 | 350 | 351.7 | 350.9 | 351.87 | 9,334 | 328,439,110,000 | null | 6,529 | 0.6995 |
2004-07-30 | KOTAKBANK | EQ | 350.9 | 352 | 356 | 351 | 355.75 | 355 | 354.56 | 5,992 | 212,454,035,000 | null | 5,217 | 0.8707 |
2004-08-02 | KOTAKBANK | EQ | 355 | 359.75 | 368 | 358 | 364.5 | 366.5 | 364.73 | 11,369 | 414,663,045,000 | null | 6,977 | 0.6137 |
2004-08-03 | KOTAKBANK | EQ | 366.5 | 369.95 | 374.9 | 365.1 | 374 | 373.1 | 371.61 | 15,699 | 583,393,935,000 | null | 11,570 | 0.737 |
2004-08-04 | KOTAKBANK | EQ | 373.1 | 368.5 | 372 | 368.2 | 372 | 370.65 | 370.43 | 7,620 | 282,268,875,000 | null | 5,705 | 0.7487 |
2004-08-05 | KOTAKBANK | EQ | 370.65 | 373 | 380 | 370 | 378 | 378.75 | 378.61 | 299,216 | 11,328,648,505,000 | null | 290,637 | 0.9713 |
2004-08-06 | KOTAKBANK | EQ | 378.75 | 379 | 381.95 | 371.1 | 372.1 | 375.5 | 377.3 | 16,279 | 614,200,855,000 | null | 11,803 | 0.725 |
2004-08-09 | KOTAKBANK | EQ | 375.5 | 374.9 | 374.9 | 360 | 360.5 | 361.4 | 367.78 | 19,698 | 724,453,420,000 | null | 15,769 | 0.8005 |
2004-08-10 | KOTAKBANK | EQ | 361.4 | 369.8 | 370 | 358.1 | 358.1 | 360.65 | 363.38 | 17,365 | 631,007,090,000 | null | 9,728 | 0.5602 |
2004-08-11 | KOTAKBANK | EQ | 360.65 | 365.9 | 365.9 | 357 | 358 | 359.05 | 360.94 | 10,897 | 393,321,370,000 | null | 7,506 | 0.6888 |
2004-08-12 | KOTAKBANK | EQ | 359.05 | 363.95 | 363.95 | 350.9 | 351.15 | 352.75 | 355.37 | 13,112 | 465,963,260,000 | null | 10,146 | 0.7738 |
2004-08-13 | KOTAKBANK | EQ | 352.75 | 353 | 354.9 | 349 | 350 | 350.05 | 350.42 | 26,918 | 943,251,760,000 | null | 24,797 | 0.9212 |
2004-08-16 | KOTAKBANK | EQ | 350.05 | 352.8 | 358.9 | 349.05 | 350.05 | 351.95 | 353.1 | 15,052 | 531,488,335,000 | null | 8,692 | 0.5775 |
2004-08-17 | KOTAKBANK | EQ | 351.95 | 356.5 | 356.5 | 349.95 | 352 | 352.05 | 352.73 | 13,162 | 464,264,195,000 | null | 8,232 | 0.6254 |
2004-08-18 | KOTAKBANK | EQ | 352.05 | 358.95 | 358.95 | 352 | 352 | 352.05 | 352.53 | 6,821 | 240,462,785,000 | null | 5,065 | 0.7426 |
2004-08-19 | KOTAKBANK | EQ | 352.05 | 354 | 355.9 | 350 | 350 | 351.75 | 352.73 | 15,499 | 546,694,275,000 | null | 12,593 | 0.8125 |
2004-08-20 | KOTAKBANK | EQ | 351.75 | 353 | 353 | 348.1 | 351 | 350.25 | 350.13 | 17,308 | 606,000,400,000 | null | 14,110 | 0.8152 |
2004-08-23 | KOTAKBANK | EQ | 350.25 | 355 | 357 | 350.1 | 351.8 | 353.35 | 353.31 | 30,018 | 1,060,565,955,000 | null | 23,748 | 0.7911 |
2004-08-24 | KOTAKBANK | EQ | 353.35 | 356.95 | 366 | 352 | 356 | 355.75 | 359.04 | 41,981 | 1,507,273,760,000 | null | 25,804 | 0.6147 |
2004-08-25 | KOTAKBANK | EQ | 355.75 | 170 | 177.85 | 170 | 173.15 | 174.85 | 175.87 | 25,644 | 451,005,440,000.00006 | null | 18,384 | 0.7169 |
2004-08-26 | KOTAKBANK | EQ | 174.85 | 175 | 178.95 | 172 | 173.15 | 174.2 | 175.63 | 18,051 | 317,022,300,000 | null | 13,636 | 0.7554 |
2004-08-27 | KOTAKBANK | EQ | 174.2 | 176.9 | 177.4 | 175 | 175.5 | 175.75 | 176.43 | 18,123 | 319,743,760,000 | null | 10,045 | 0.5543 |
2004-08-30 | KOTAKBANK | EQ | 175.75 | 168.05 | 177 | 168.05 | 174 | 174.9 | 175.18 | 6,675 | 116,930,835,000.00002 | null | 3,784 | 0.5669 |
2004-08-31 | KOTAKBANK | EQ | 174.9 | 172 | 178 | 172 | 174.7 | 173.9 | 175.91 | 7,011 | 123,327,575,000 | null | 4,011 | 0.5721 |
2004-09-01 | KOTAKBANK | EQ | 173.9 | 178 | 178 | 173 | 173 | 173.55 | 174.13 | 9,766 | 170,055,760,000 | null | 7,070 | 0.7239 |
2004-09-02 | KOTAKBANK | EQ | 173.55 | 174.75 | 174.85 | 172 | 173.5 | 173.4 | 173.8 | 11,897 | 206,767,720,000 | null | 9,229 | 0.7757 |
2004-09-03 | KOTAKBANK | EQ | 173.4 | 174.9 | 177.9 | 172.45 | 176 | 175.9 | 175.59 | 11,300 | 198,413,540,000 | null | 5,409 | 0.4787 |
2004-09-06 | KOTAKBANK | EQ | 175.9 | 176.2 | 178.5 | 173 | 174.6 | 174.05 | 176.19 | 20,471 | 360,669,175,000 | null | 14,511 | 0.7089 |
2004-09-07 | KOTAKBANK | EQ | 174.05 | 174 | 176.25 | 161 | 175.9 | 174.75 | 174.17 | 20,605 | 358,871,630,000 | null | 14,461 | 0.7018 |
2004-09-08 | KOTAKBANK | EQ | 174.75 | 175 | 176.75 | 174 | 175.7 | 175.1 | 174.93 | 23,715 | 414,839,990,000 | null | 21,492 | 0.9063 |
2004-09-09 | KOTAKBANK | EQ | 175.1 | 176.95 | 176.95 | 174.5 | 175.1 | 175.15 | 175.18 | 12,617 | 221,019,685,000 | null | 9,801 | 0.7768 |
2004-09-10 | KOTAKBANK | EQ | 175.15 | 176.25 | 176.25 | 171.05 | 171.25 | 172.6 | 173.57 | 7,610 | 132,086,320,000 | null | 5,605 | 0.7365 |
2004-09-13 | KOTAKBANK | EQ | 172.6 | 173 | 176.2 | 173 | 174 | 174.15 | 174.82 | 26,380 | 461,165,985,000 | null | 19,557 | 0.7414 |
2004-09-14 | KOTAKBANK | EQ | 174.15 | 175 | 180 | 169.9 | 178.05 | 174.45 | 173.85 | 22,636 | 393,537,420,000 | null | 14,812 | 0.6544 |
2004-09-15 | KOTAKBANK | EQ | 174.45 | 179.8 | 183.95 | 178.45 | 180.5 | 180.6 | 181.39 | 103,702 | 1,881,021,095,000 | null | 55,768 | 0.5378 |
2004-09-16 | KOTAKBANK | EQ | 180.6 | 182 | 184.5 | 180 | 182 | 181.8 | 182.18 | 42,208 | 768,939,620,000 | null | 23,887 | 0.5659 |
2004-09-17 | KOTAKBANK | EQ | 181.8 | 183.65 | 185 | 181.1 | 181.95 | 183.05 | 183.71 | 43,679 | 802,432,840,000 | null | 26,985 | 0.6178 |
2004-09-20 | KOTAKBANK | EQ | 183.05 | 183.75 | 183.75 | 179.05 | 181 | 180.65 | 181.04 | 19,510 | 353,199,375,000 | null | 14,401 | 0.7381 |
2004-09-21 | KOTAKBANK | EQ | 180.65 | 180 | 183 | 179.65 | 181 | 181 | 181.28 | 21,549 | 390,631,525,000 | null | 15,167 | 0.7038 |
2004-09-22 | KOTAKBANK | EQ | 181 | 183 | 183 | 179.8 | 181 | 181.4 | 180.6 | 103,730 | 1,873,401,410,000 | null | 99,456 | 0.9588 |
2004-09-23 | KOTAKBANK | EQ | 181.4 | 185.6 | 196.2 | 183 | 191.7 | 190.8 | 191.76 | 140,775 | 2,699,514,935,000 | null | 55,971 | 0.3976 |
2004-09-24 | KOTAKBANK | EQ | 190.8 | 191.7 | 194.75 | 186.55 | 187.1 | 188.05 | 191.32 | 47,279 | 904,561,630,000 | null | 27,619 | 0.5842 |
2004-09-27 | KOTAKBANK | EQ | 188.05 | 188 | 191.15 | 183.15 | 183.25 | 185.4 | 188.25 | 23,116 | 435,169,555,000 | null | 15,012 | 0.6494 |
2004-09-28 | KOTAKBANK | EQ | 185.4 | 183.25 | 187 | 182.55 | 183 | 184.05 | 184.92 | 10,423 | 192,739,135,000 | null | 5,791 | 0.5556 |
2004-09-29 | KOTAKBANK | EQ | 184.05 | 187.35 | 188 | 182 | 182.5 | 184.45 | 185.57 | 14,327 | 265,859,410,000 | null | 7,932 | 0.5536 |
2004-09-30 | KOTAKBANK | EQ | 184.45 | 186 | 186.85 | 182.75 | 184.95 | 183.6 | 184.39 | 11,432 | 210,793,360,000 | null | 5,946 | 0.5201 |
2004-10-01 | KOTAKBANK | EQ | 183.6 | 186.7 | 189.8 | 182 | 187.65 | 188.2 | 185.69 | 38,111 | 707,666,465,000 | null | 31,311 | 0.8216 |
2004-10-04 | KOTAKBANK | EQ | 188.2 | 189.85 | 190 | 187.5 | 190 | 189.8 | 189.77 | 51,572 | 978,692,355,000 | null | 45,071 | 0.8739 |
2004-10-05 | KOTAKBANK | EQ | 189.8 | 190.2 | 193.5 | 187.6 | 188.5 | 188.75 | 189.27 | 23,531 | 445,380,705,000 | null | 17,230 | 0.7322 |
2004-10-06 | KOTAKBANK | EQ | 188.75 | 191 | 191 | 186 | 188 | 187.15 | 188.61 | 37,360 | 704,660,705,000 | null | 29,924 | 0.801 |
2004-10-07 | KOTAKBANK | EQ | 187.15 | 189.4 | 190 | 187.5 | 189.4 | 189 | 189.05 | 20,407 | 385,787,430,000 | null | 15,996 | 0.7838 |
2004-10-08 | KOTAKBANK | EQ | 189 | 186.1 | 189.6 | 186 | 186.25 | 187 | 187.91 | 14,396 | 270,522,395,000.00003 | null | 11,543 | 0.8018 |
2004-10-09 | KOTAKBANK | EQ | 187 | 180 | 191 | 180 | 185.8 | 186.3 | 186.2 | 3,616 | 67,329,165,000 | null | 2,874 | 0.7948 |
2004-10-11 | KOTAKBANK | EQ | 186.3 | 188.5 | 190 | 183.1 | 185.15 | 185.7 | 187.19 | 13,061 | 244,491,275,000 | null | 9,917 | 0.7593 |
2004-10-12 | KOTAKBANK | EQ | 185.7 | 185.25 | 188 | 184.15 | 185 | 185.4 | 186.14 | 14,314 | 266,440,170,000.00003 | null | 9,726 | 0.6795 |
2004-10-14 | KOTAKBANK | EQ | 185.4 | 185 | 187.8 | 181.5 | 184.05 | 184.05 | 183.69 | 15,588 | 286,334,990,000 | null | 10,398 | 0.6671 |
2004-10-15 | KOTAKBANK | EQ | 184.05 | 181.6 | 184.95 | 181.6 | 182 | 182.8 | 183.53 | 15,175 | 278,505,860,000 | null | 11,619 | 0.7657 |
2004-10-18 | KOTAKBANK | EQ | 182.8 | 188.8 | 188.8 | 180.2 | 182 | 182.45 | 181.85 | 126,804 | 2,305,868,990,000 | null | 112,174 | 0.8846 |
2004-10-19 | KOTAKBANK | EQ | 182.45 | 184.9 | 184.9 | 180 | 180.75 | 180.6 | 181.43 | 81,266 | 1,474,403,535,000 | null | 68,866 | 0.8474 |
2004-10-20 | KOTAKBANK | EQ | 180.6 | 182.7 | 182.7 | 180 | 181.15 | 180.45 | 180.8 | 75,375 | 1,362,798,750,000 | null | 71,677 | 0.9509 |
2004-10-21 | KOTAKBANK | EQ | 180.45 | 181.1 | 182.9 | 181 | 182 | 182.2 | 181.77 | 8,024 | 145,854,540,000 | null | 6,578 | 0.8198 |
2004-10-25 | KOTAKBANK | EQ | 182.2 | 181.05 | 182 | 181 | 181.4 | 181.25 | 181.37 | 11,036 | 200,158,370,000 | null | 9,949 | 0.9015 |
2004-10-26 | KOTAKBANK | EQ | 181.25 | 181.1 | 182 | 173 | 174.5 | 174.75 | 176.33 | 13,277 | 234,114,155,000 | null | 9,291 | 0.6998 |
2004-10-27 | KOTAKBANK | EQ | 174.75 | 175.6 | 180.5 | 175.6 | 176.15 | 176.8 | 177.98 | 11,526 | 205,145,325,000 | null | 5,215 | 0.4525 |
2004-10-28 | KOTAKBANK | EQ | 176.8 | 177.6 | 182.45 | 174 | 175.5 | 175.9 | 178.75 | 24,906 | 445,200,065,000.00006 | null | 12,458 | 0.5002 |
2004-10-29 | KOTAKBANK | EQ | 175.9 | 175 | 182 | 175 | 181.5 | 179.5 | 179.62 | 41,338 | 742,503,865,000 | null | 21,998 | 0.5321 |
2004-11-01 | KOTAKBANK | EQ | 179.5 | 179.2 | 181 | 177.25 | 180.5 | 179.9 | 179.99 | 20,947 | 377,015,875,000 | null | 16,525 | 0.7889 |
2004-11-02 | KOTAKBANK | EQ | 179.9 | 180 | 181.5 | 178 | 181.5 | 180.95 | 180.58 | 23,440 | 423,279,525,000 | null | 19,345 | 0.8253 |
2004-11-03 | KOTAKBANK | EQ | 180.95 | 182.9 | 182.9 | 180.1 | 182.5 | 181.3 | 181.46 | 33,406 | 606,194,760,000 | null | 26,655 | 0.7979 |
2004-11-04 | KOTAKBANK | EQ | 181.3 | 180.55 | 193.5 | 180.55 | 190.9 | 189.3 | 189.53 | 109,481 | 2,075,024,205,000 | null | 62,019 | 0.5665 |
2004-11-05 | KOTAKBANK | EQ | 189.3 | 183.6 | 190 | 183.6 | 187 | 187.1 | 186.85 | 57,721 | 1,078,530,320,000 | null | 47,639 | 0.8253 |
2004-11-08 | KOTAKBANK | EQ | 187.1 | 189.5 | 189.5 | 186.1 | 186.1 | 187.45 | 187.86 | 32,642 | 613,203,525,000 | null | 27,420 | 0.84 |
2004-11-09 | KOTAKBANK | EQ | 187.45 | 187 | 193.9 | 187 | 190 | 189.85 | 190.74 | 55,497 | 1,058,522,705,000 | null | 41,165 | 0.7418 |